Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 55.28 | 55.28 | 55.28 | 0 | +3.49(+6.74%) | |
Mar 28, 2018 | 51.77 | 52.41 | 50.74 | 51.79 | 16,269 | +1.57(+3.14%) |
Mar 27, 2018 | 52.92 | 53.24 | 50.15 | 50.21 | 9,116 | -3.02(-5.67%) |
Mar 26, 2018 | 52.18 | 53.30 | 50.81 | 53.23 | 31,325 | +5.18(+10.78%) |
Mar 23, 2018 | 52.30 | 52.62 | 48.05 | 48.05 | 29,939 | -5.32(-9.97%) |
Mar 22, 2018 | 55.27 | 55.63 | 53.33 | 53.37 | 32,136 | -5.12(-8.75%) |
Mar 21, 2018 | 57.23 | 58.88 | 57.06 | 58.49 | 17,472 | +1.30(+2.27%) |
Mar 20, 2018 | 56.85 | 57.24 | 56.62 | 57.19 | 15,980 | +2.54(+4.65%) |
Mar 19, 2018 | 56.08 | 56.25 | 54.14 | 54.65 | 70,151 | -3.47(-5.97%) |
Mar 16, 2018 | 57.88 | 58.36 | 57.67 | 58.11 | 13,251 | +0.25(+0.44%) |
Mar 15, 2018 | 59.03 | 59.18 | 57.60 | 57.86 | 18,753 | -0.57(-0.98%) |
Mar 14, 2018 | 59.10 | 59.22 | 57.64 | 58.43 | 20,849 | +1.41(+2.47%) |
Mar 13, 2018 | 59.19 | 59.19 | 56.67 | 57.03 | 30,013 | -0.98(-1.68%) |
Mar 12, 2018 | 57.79 | 58.21 | 57.31 | 58.00 | 26,021 | +0.03(+0.05%) |
Mar 09, 2018 | 56.09 | 58.00 | 55.91 | 57.97 | 46,397 | +4.64(+8.70%) |
Mar 08, 2018 | 53.77 | 53.78 | 52.61 | 53.33 | 12,011 | -0.51(-0.94%) |
Mar 07, 2018 | 53.89 | 51.72 | 53.84 | 22,918 | -0.47(-0.86%) | |
Mar 06, 2018 | 54.76 | 55.16 | 54.16 | 54.31 | 51,636 | +5.10(+10.37%) |
Mar 05, 2018 | 47.69 | 49.21 | 47.52 | 49.21 | 21,247 | -0.72(-1.45%) |
Mar 02, 2018 | 47.56 | 50.05 | 47.30 | 49.93 | 23,933 | +0.98(+2.00%) |
Mar 01, 2018 | 49.77 | 51.13 | 47.09 | 48.96 | 14,079 | -0.70(-1.42%) |
Feb 28, 2018 | 51.78 | 51.92 | 49.41 | 49.66 | 13,447 | -1.90(-3.68%) |
Feb 27, 2018 | 54.72 | 54.72 | 51.53 | 51.56 | 26,774 | -4.68(-8.32%) |
Feb 26, 2018 | 55.01 | 56.25 | 54.70 | 56.24 | 22,439 | +1.85(+3.39%) |
Feb 23, 2018 | 53.60 | 54.43 | 52.58 | 54.39 | 28,284 | +3.31(+6.47%) |
Feb 22, 2018 | 50.95 | 51.09 | 13,516 | -0.57(-1.10%) | ||
Feb 21, 2018 | 52.98 | 54.04 | 51.45 | 51.66 | 27,201 | -0.02(-0.03%) |
Feb 20, 2018 | 51.85 | 52.25 | 51.85 | 51.67 | 81,326 | -6.41(-11.03%) |
Feb 16, 2018 | 58.08 | 58.08 | 58.08 | 0 | +0.44(+0.77%) | |
Feb 15, 2018 | 57.20 | 58.25 | 56.25 | 57.64 | 95,217 | +3.24(+5.96%) |
Feb 14, 2018 | 49.29 | 54.58 | 49.29 | 54.39 | 34,345 | +4.63(+9.30%) |
Feb 13, 2018 | 49.94 | 49.77 | 17,077 | +0.79(+1.62%) | ||
Feb 12, 2018 | 48.57 | 50.26 | 47.77 | 48.97 | 49,826 | +2.13(+4.55%) |
Feb 09, 2018 | 46.33 | 48.88 | 43.23 | 46.84 | 55,431 | +3.02(+6.90%) |
Feb 08, 2018 | 50.43 | 50.82 | 43.82 | 43.82 | 78,522 | -5.13(-10.48%) |
Feb 07, 2018 | 51.22 | 52.50 | 48.60 | 48.95 | 131,872 | -7.88(-13.87%) |
Feb 06, 2018 | 50.63 | 57.37 | 50.12 | 56.83 | 40,771 | +4.82(+9.28%) |
Feb 05, 2018 | 55.31 | 56.31 | 50.31 | 52.00 | 50,521 | -4.10(-7.31%) |
Feb 02, 2018 | 57.49 | 57.78 | 55.37 | 56.10 | 84,724 | -7.15(-11.30%) |
Feb 01, 2018 | 64.41 | 64.45 | 63.18 | 63.25 | 30,247 | -2.60(-3.94%) |
Jan 31, 2018 | 66.65 | 67.31 | 65.06 | 65.85 | 25,490 | +1.17(+1.80%) |
Jan 30, 2018 | 65.29 | 65.53 | 63.70 | 64.68 | 63,685 | -2.50(-3.72%) |
Jan 29, 2018 | 67.89 | 67.89 | 67.17 | 67.18 | 27,609 | -1.26(-1.84%) |
Jan 26, 2018 | 67.68 | 68.44 | 67.31 | 68.44 | 20,435 | +2.10(+3.17%) |
Jan 25, 2018 | 67.20 | 68.30 | 65.89 | 66.34 | 54,090 | +0.93(+1.42%) |
Jan 24, 2018 | 65.37 | 66.18 | 64.31 | 65.41 | 63,103 | +1.99(+3.14%) |
Jan 23, 2018 | 63.47 | 63.83 | 62.94 | 63.41 | 28,833 | +0.55(+0.88%) |
Jan 22, 2018 | 61.89 | 62.86 | 61.30 | 62.86 | 63,784 | -2.06(-3.18%) |
Jan 19, 2018 | 64.25 | 64.92 | 63.70 | 64.92 | 19,749 | +0.95(+1.48%) |
Jan 18, 2018 | 63.95 | 64.31 | 63.18 | 63.98 | 27,172 | -1.42(-2.17%) |
Jan 17, 2018 | 63.90 | 65.57 | 63.42 | 65.40 | 53,519 | +0.56(+0.87%) |
Jan 16, 2018 | 67.80 | 68.45 | 64.59 | 64.83 | 40,178 | -0.67(-1.03%) |
Jan 12, 2018 | 65.50 | 65.50 | 65.50 | 0 | +2.09(+3.30%) | |
Jan 11, 2018 | 62.12 | 63.41 | 62.12 | 63.41 | 22,506 | +1.83(+2.97%) |
Jan 10, 2018 | 61.41 | 62.15 | 60.91 | 61.58 | 24,907 | -1.30(-2.06%) |
Jan 09, 2018 | 63.46 | 63.48 | 62.47 | 62.88 | 21,728 | -0.56(-0.89%) |
Jan 08, 2018 | 63.98 | 63.98 | 63.44 | 63.44 | 40,751 | +0.03(+0.04%) |
Jan 05, 2018 | 62.52 | 63.61 | 62.52 | 63.41 | 36,874 | +2.37(+3.88%) |
Jan 04, 2018 | 60.71 | 61.57 | 60.13 | 61.05 | 40,616 | -1.30(-2.09%) |
Jan 03, 2018 | 61.55 | 62.53 | 61.22 | 62.35 | 22,677 | +1.52(+2.50%) |